Shenzhen MYS Environmental Protection & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.620 | 5.680 | 5.400 | 5.460 | 5.460 | 50,666,790 |
| 2026-10-15 | 5.550 | 5.760 | 5.420 | 5.460 | 5.395 | 65,031,659 |
| 2026-10-14 | 6.230 | 6.290 | 5.760 | 5.810 | 5.741 | 79,346,502 |
| 2026-10-13 | 6.090 | 6.400 | 5.910 | 6.260 | 6.186 | 78,698,090 |
| 2026-10-12 | 6.330 | 6.420 | 6.060 | 6.170 | 6.097 | 56,580,992 |
| 2026-10-09 | 6.320 | 6.540 | 6.010 | 6.400 | 6.324 | 81,332,378 |
| 2026-10-08 | 6.810 | 6.910 | 6.280 | 6.380 | 6.304 | 110,033,041 |
| 2026-09-30 | 6.650 | 7.080 | 6.560 | 6.800 | 6.719 | 148,549,021 |
| 2026-09-29 | 6.080 | 6.700 | 6.070 | 6.700 | 6.620 | 146,428,631 |
| 2026-09-28 | 6.350 | 6.380 | 6.030 | 6.090 | 6.018 | 101,159,703 |
| 2026-09-24 | 6.620 | 6.670 | 6.330 | 6.350 | 6.274 | 140,542,581 |
| 2026-09-23 | 6.560 | 7.010 | 6.550 | 6.700 | 6.620 | 220,666,509 |
| 2026-09-22 | 6.900 | 6.900 | 6.730 | 6.900 | 6.818 | 65,295,090 |
| 2026-09-21 | 5.980 | 6.270 | 5.970 | 6.270 | 6.195 | 34,263,208 |
| 2026-09-18 | 5.680 | 5.900 | 5.590 | 5.700 | 5.632 | 90,298,255 |
| 2026-09-17 | 5.660 | 5.710 | 5.320 | 5.560 | 5.494 | 109,129,020 |
| 2026-09-16 | 5.270 | 5.790 | 5.250 | 5.790 | 5.721 | 126,942,117 |
| 2026-09-15 | 5.190 | 5.300 | 5.030 | 5.260 | 5.197 | 41,762,400 |
| 2026-09-14 | 5.110 | 5.200 | 4.920 | 5.170 | 5.109 | 49,838,617 |
| 2026-09-11 | 5.140 | 5.300 | 5.010 | 5.150 | 5.089 | 52,897,720 |
| 2026-09-10 | 5.550 | 5.570 | 5.250 | 5.300 | 5.237 | 51,949,400 |
| 2026-09-09 | 5.580 | 5.660 | 5.440 | 5.550 | 5.484 | 43,160,555 |
| 2026-09-08 | 5.200 | 5.620 | 5.150 | 5.570 | 5.504 | 84,355,152 |
| 2026-09-07 | 5.230 | 5.270 | 5.170 | 5.250 | 5.188 | 29,155,900 |
| 2026-09-04 | 5.310 | 5.400 | 5.170 | 5.210 | 5.148 | 34,504,111 |
| 2026-09-03 | 5.430 | 5.460 | 5.260 | 5.270 | 5.207 | 40,217,500 |
| 2026-09-02 | 5.500 | 5.550 | 5.400 | 5.410 | 5.346 | 38,871,816 |
| 2026-09-01 | 5.620 | 5.800 | 5.490 | 5.560 | 5.494 | 90,677,803 |
| 2026-08-31 | 5.150 | 5.690 | 5.100 | 5.690 | 5.622 | 83,629,076 |
| 2026-08-28 | 5.070 | 5.380 | 5.020 | 5.170 | 5.109 | 47,228,647 |
| 2026-08-27 | 4.820 | 5.160 | 4.800 | 5.080 | 5.020 | 50,685,200 |
| 2026-08-26 | 4.880 | 4.930 | 4.800 | 4.830 | 4.773 | 30,785,800 |
| 2026-08-25 | 4.720 | 4.920 | 4.580 | 4.890 | 4.832 | 43,228,077 |
| 2026-08-24 | 4.670 | 4.750 | 4.580 | 4.720 | 4.664 | 35,585,058 |
| 2026-08-21 | 4.650 | 4.740 | 4.550 | 4.710 | 4.654 | 40,295,345 |
| 2026-08-20 | 4.680 | 4.750 | 4.550 | 4.610 | 4.555 | 42,155,515 |
| 2026-08-19 | 5.100 | 5.110 | 4.620 | 4.620 | 4.565 | 75,684,371 |
| 2026-08-18 | 5.190 | 5.210 | 5.080 | 5.130 | 5.069 | 32,205,965 |
| 2026-08-17 | 5.220 | 5.220 | 5.010 | 5.180 | 5.118 | 39,496,455 |
| 2026-08-14 | 5.260 | 5.360 | 5.110 | 5.200 | 5.138 | 39,467,700 |
| 2026-08-13 | 5.300 | 5.450 | 5.230 | 5.260 | 5.197 | 48,188,218 |
| 2026-08-12 | 5.320 | 5.380 | 5.210 | 5.270 | 5.207 | 57,995,685 |
| 2026-08-11 | 5.400 | 5.500 | 5.290 | 5.320 | 5.257 | 57,603,673 |
| 2026-08-10 | 5.400 | 5.540 | 5.230 | 5.470 | 5.405 | 71,186,472 |
| 2026-08-07 | 5.420 | 5.590 | 5.260 | 5.340 | 5.276 | 103,734,100 |
| 2026-08-06 | 5.240 | 5.610 | 5.100 | 5.590 | 5.524 | 147,376,663 |
| 2026-08-05 | 5.180 | 5.360 | 5.030 | 5.230 | 5.168 | 141,807,974 |
| 2026-08-04 | 4.480 | 4.910 | 4.420 | 4.910 | 4.852 | 90,016,532 |
| 2026-08-03 | 4.500 | 4.650 | 4.370 | 4.460 | 4.407 | 82,205,212 |
| 2026-07-31 | 4.430 | 4.720 | 4.390 | 4.580 | 4.526 | 129,484,365 |
| 2026-07-30 | 4.450 | 4.620 | 4.250 | 4.290 | 4.239 | 73,685,966 |
| 2026-07-29 | 4.490 | 4.540 | 4.340 | 4.440 | 4.387 | 74,445,138 |
| 2026-07-28 | 4.550 | 4.890 | 4.490 | 4.580 | 4.526 | 96,896,838 |
| 2026-07-27 | 4.570 | 4.710 | 4.120 | 4.680 | 4.624 | 135,542,737 |
| 2026-07-24 | 4.150 | 4.570 | 4.090 | 4.570 | 4.516 | 38,182,916 |
| 2026-07-23 | 4.080 | 4.270 | 4.060 | 4.150 | 4.101 | 43,717,700 |
| 2026-07-22 | 4.090 | 4.180 | 4.020 | 4.090 | 4.041 | 61,752,518 |
| 2026-07-21 | 4.010 | 4.150 | 3.700 | 4.130 | 4.081 | 112,211,841 |
| 2026-07-20 | 4.380 | 4.490 | 4.090 | 4.090 | 4.041 | 82,867,606 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0650 CNY |
| 2026-06-24 | 0.0800 CNY |
| 2025-11-25 | 0.0660 CNY |
| 2025-06-11 | 0.1310 CNY |
| 2024-11-21 | 0.1200 CNY |
| 2024-09-18 | 0.3200 CNY |
| 2024-07-08 | 0.1300 CNY |
| 2023-06-28 | 0.0660 CNY |
| 2022-07-21 | 0.0200 CNY |
| 2021-05-31 | 0.1200 CNY |
| 2020-04-30 | 0.3330 CNY |
| 2019-05-27 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.